Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.02 | 21.45 | 20.49 | 21.13 | 547,210 | +0.25(+1.18%) |
May 28, 2009 | 21.17 | 21.62 | 20.48 | 20.88 | 648,728 | -0.12(-0.55%) |
May 27, 2009 | 21.45 | 21.99 | 20.87 | 21.00 | 384,943 | -0.20(-0.94%) |
May 26, 2009 | 19.19 | 21.45 | 19.19 | 21.20 | 475,027 | +1.74(+8.93%) |
May 22, 2009 | 19.82 | 20.13 | 18.99 | 19.46 | 368,665 | -0.27(-1.36%) |
May 21, 2009 | 20.05 | 20.25 | 19.36 | 19.73 | 628,928 | -0.56(-2.77%) |
May 20, 2009 | 21.68 | 22.31 | 19.65 | 20.29 | 875,738 | -1.25(-5.82%) |
May 19, 2009 | 21.98 | 22.01 | 21.20 | 21.54 | 208,673 | -0.11(-0.50%) |
May 18, 2009 | 20.39 | 21.74 | 20.16 | 21.65 | 433,711 | +1.49(+7.40%) |
May 15, 2009 | 19.00 | 20.35 | 19.00 | 20.16 | 555,402 | +1.11(+5.85%) |
May 14, 2009 | 18.59 | 19.53 | 18.22 | 19.05 | 509,220 | +0.64(+3.47%) |
May 13, 2009 | 20.32 | 20.32 | 18.37 | 18.41 | 564,625 | -2.29(-11.07%) |
May 12, 2009 | 20.87 | 21.11 | 19.89 | 20.70 | 425,816 | +0.04(+0.19%) |
May 11, 2009 | 20.97 | 21.11 | 20.42 | 20.66 | 329,498 | -0.42(-2.00%) |
May 08, 2009 | 21.29 | 21.85 | 20.58 | 21.08 | 528,903 | +0.28(+1.33%) |
May 07, 2009 | 22.67 | 23.16 | 20.49 | 20.81 | 519,899 | -1.94(-8.52%) |
May 06, 2009 | 23.50 | 23.50 | 22.14 | 22.74 | 444,251 | -0.55(-2.38%) |
May 05, 2009 | 22.64 | 23.47 | 21.77 | 23.30 | 487,170 | +0.69(+3.06%) |
May 04, 2009 | 22.05 | 23.04 | 21.90 | 22.61 | 449,053 | +0.72(+3.30%) |
May 01, 2009 | 22.48 | 22.63 | 21.72 | 21.88 | 303,053 | -0.56(-2.50%) |
Apr 30, 2009 | 22.21 | 23.38 | 21.80 | 22.44 | 590,856 | +0.59(+2.71%) |
Apr 29, 2009 | 21.71 | 22.66 | 21.34 | 21.85 | 628,200 | +0.30(+1.39%) |
Apr 28, 2009 | 21.01 | 22.11 | 20.95 | 21.55 | 592,550 | +0.21(+0.97%) |
Apr 27, 2009 | 20.37 | 22.17 | 20.08 | 21.35 | 1,169,991 | +0.48(+2.28%) |
Apr 24, 2009 | 19.95 | 21.04 | 19.64 | 20.87 | 737,910 | +1.08(+5.44%) |
Apr 23, 2009 | 20.38 | 20.38 | 19.32 | 19.79 | 455,858 | -0.06(-0.31%) |
Apr 22, 2009 | 19.13 | 20.81 | 19.04 | 19.85 | 658,482 | +0.75(+3.90%) |
Apr 21, 2009 | 16.53 | 19.41 | 16.51 | 19.11 | 690,358 | +0.39(+2.09%) |
Apr 20, 2009 | 20.09 | 20.29 | 18.56 | 18.72 | 579,995 | -1.83(-8.90%) |
Apr 17, 2009 | 19.98 | 21.30 | 19.49 | 20.55 | 632,807 | +0.86(+4.37%) |
Apr 16, 2009 | 19.23 | 19.90 | 18.93 | 19.68 | 288,726 | +0.61(+3.18%) |
Apr 15, 2009 | 18.65 | 19.21 | 18.43 | 19.08 | 225,626 | +0.22(+1.14%) |
Apr 14, 2009 | 19.52 | 19.79 | 18.77 | 18.86 | 332,601 | -1.05(-5.25%) |
Apr 13, 2009 | 19.82 | 20.10 | 19.33 | 19.91 | 286,360 | -0.22(-1.07%) |
Apr 09, 2009 | 19.42 | 20.19 | 19.19 | 20.12 | 695,764 | +1.11(+5.82%) |
Apr 08, 2009 | 17.74 | 19.15 | 17.72 | 19.02 | 446,822 | +1.39(+7.89%) |
Apr 07, 2009 | 19.06 | 19.06 | 17.44 | 17.62 | 473,278 | -1.05(-5.64%) |
Apr 06, 2009 | 19.18 | 19.39 | 18.54 | 18.68 | 523,174 | -0.85(-4.37%) |
Apr 03, 2009 | 17.95 | 19.74 | 17.86 | 19.53 | 1,131,730 | +1.60(+8.92%) |
Apr 02, 2009 | 17.27 | 18.42 | 17.25 | 17.93 | 814,720 | +1.18(+7.02%) |
Apr 01, 2009 | 15.43 | 16.93 | 15.42 | 16.76 | 572,940 | +1.05(+6.71%) |
Mar 31, 2009 | 15.76 | 15.96 | 15.33 | 15.70 | 574,412 | +0.22(+1.44%) |
Mar 30, 2009 | 16.26 | 16.31 | 15.20 | 15.48 | 534,409 | -2.62(-14.48%) |
Mar 26, 2009 | 17.81 | 18.26 | 17.59 | 18.10 | 492,528 | +0.31(+1.73%) |
Mar 25, 2009 | 17.27 | 18.71 | 16.73 | 17.79 | 581,585 | +0.63(+3.67%) |
Mar 24, 2009 | 16.73 | 17.78 | 16.45 | 17.16 | 527,248 | +0.11(+0.63%) |
Mar 23, 2009 | 16.14 | 17.06 | 16.05 | 17.06 | 444,973 | +1.48(+9.47%) |
Mar 20, 2009 | 15.66 | 15.83 | 15.22 | 15.58 | 594,795 | +0.13(+0.85%) |
Mar 19, 2009 | 16.02 | 16.02 | 15.28 | 15.45 | 250,641 | -0.38(-2.43%) |
Mar 18, 2009 | 14.70 | 15.95 | 14.31 | 15.83 | 434,547 | +0.83(+5.53%) |
Mar 17, 2009 | 16.13 | 16.13 | 14.34 | 15.00 | 579,282 | -0.04(-0.26%) |
Mar 16, 2009 | 16.18 | 16.20 | 14.98 | 15.04 | 425,142 | -0.91(-5.73%) |
Mar 13, 2009 | 16.62 | 16.63 | 15.72 | 15.96 | 0 | -0.65(-3.93%) |
Mar 12, 2009 | 13.97 | 17.47 | 13.83 | 16.61 | 1,536,500 | +2.34(+16.43%) |
Mar 11, 2009 | 13.35 | 15.17 | 12.89 | 14.27 | 1,302,946 | +1.58(+12.42%) |
Mar 10, 2009 | 11.72 | 12.75 | 11.50 | 12.69 | 1,075,624 | +1.31(+11.55%) |
Mar 09, 2009 | 12.18 | 12.36 | 11.35 | 11.38 | 1,099,676 | -0.98(-7.96%) |
Mar 06, 2009 | 12.89 | 13.07 | 11.92 | 12.36 | 0 | -0.39(-3.07%) |
Mar 05, 2009 | 13.24 | 13.37 | 12.31 | 12.75 | 423,510 | -0.89(-6.54%) |
Mar 04, 2009 | 13.99 | 14.18 | 13.26 | 13.64 | 790,903 | +0.18(+1.37%) |